Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
27/02/2026 1,000 0 (0%) 2,000 2 0 0 1,000 1,100 900
26/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/02/2026 1,000 0 (0%) 0 0 0 0 1,000 0 0
13/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
04/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
02/02/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/01/2026 1,000 0 (0%) 1,200 1.2 0 0 1,000 1,100 900
29/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/01/2026 1,000 0.1 (11.11%) 1,400 1.37 0 0 900 1,000 800
22/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
21/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
20/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
19/01/2026 900 0 (0%) 0 0 0 0 900 1,000 800
16/01/2026 1,100 0.1 (10%) 15,207 14.2 0 0 1,000 1,100 900
15/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
13/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/01/2026 1,000 0 (0%) 14,300 14.3 0 0 1,000 1,100 900
08/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
06/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/01/2026 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
31/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
30/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/12/2025 1,000 -0.1 (-9.09%) 3,623 3.62 0 0 1,100 1,200 1,000
25/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
24/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
23/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
19/12/2025 1,100 0 (0%) 4,000 4.22 0 0 1,100 1,200 1,000
18/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
17/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
16/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
12/12/2025 1,000 -0.1 (-9.09%) 19,501 21. 0 0 1,100 1,200 1,000
11/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
09/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/12/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/12/2025 1,100 0.1 (10%) 1,000 1.1 0 0 1,000 1,100 900
04/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
03/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
02/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
01/12/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/11/2025 1,100 0.1 (10%) 4,273 4.38 0 0 1,000 1,100 900
27/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
26/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
25/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/11/2025 1,100 0.1 (10%) 1,400 1.42 0 0 1,000 1,100 900
20/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/11/2025 1,000 0 (0%) 6,718 6.51 0 0 1,000 1,100 900
13/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/11/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
07/11/2025 1,000 -0.1 (-9.09%) 20,030 20.53 0 0 1,100 1,200 1,000
06/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
05/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
04/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/11/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
31/10/2025 1,100 0.1 (10%) 20,078 21.62 0 0 1,000 1,100 900
30/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
29/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
28/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
27/10/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/10/2025 900 0 (0%) 16,200 15.86 0 0 900 1,000 800
23/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
22/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
21/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
20/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
17/10/2025 900 0 (0%) 2,600 2.34 0 0 900 1,000 800
16/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
15/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
14/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
13/10/2025 900 0 (0%) 0 0 0 0 900 1,000 800
10/10/2025 800 0 (0%) 26,901 24.04 0 0 800 900 700
09/10/2025 800 0 (0%) 0 0 0 0 800 900 700
08/10/2025 800 0 (0%) 0 0 0 0 800 900 700
07/10/2025 800 0 (0%) 0 0 0 0 800 900 700
06/10/2025 800 0 (0%) 0 0 0 0 800 900 700
03/10/2025 800 0.1 (14.29%) 8,100 6.48 0 0 700 800 600
02/10/2025 700 0 (0%) 0 0 0 0 700 800 600
01/10/2025 700 0 (0%) 0 0 0 0 700 800 600
30/09/2025 700 0 (0%) 0 0 0 0 700 800 600
29/09/2025 700 0 (0%) 0 0 0 0 700 800 600
26/09/2025 700 0.1 (16.67%) 4,763 3.33 0 0 600 700 500
25/09/2025 600 0 (0%) 0 0 0 0 600 700 500
24/09/2025 600 0 (0%) 0 0 0 0 600 700 500
23/09/2025 600 0 (0%) 0 0 0 0 600 700 500
22/09/2025 600 0 (0%) 0 0 0 0 600 700 500
19/09/2025 600 0 (0%) 15,500 9.49 0 0 600 700 500
18/09/2025 600 0 (0%) 0 0 0 0 600 700 500
17/09/2025 600 0 (0%) 0 0 0 0 600 700 500
16/09/2025 600 0 (0%) 0 0 0 0 600 700 500
15/09/2025 600 0 (0%) 0 0 0 0 600 700 500
12/09/2025 700 0 (0%) 18,918 11.5 0 0 700 800 600
11/09/2025 700 0 (0%) 0 0 0 0 700 800 600
10/09/2025 700 0 (0%) 0 0 0 0 700 800 600
09/09/2025 700 0 (0%) 0 0 0 0 700 800 600
08/09/2025 700 0 (0%) 0 0 0 0 700 800 600
05/09/2025 700 0 (0%) 2,479 1.64 0 0 700 800 600
04/09/2025 700 0 (0%) 0 0 0 0 700 800 600
03/09/2025 700 0 (0%) 0 0 0 0 700 800 600
29/08/2025 700 0 (0%) 13,955 9.77 0 0 700 800 600
28/08/2025 700 0 (0%) 0 0 0 0 700 800 600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh